Stockscreener 앱 받기
164.60
1.31%
-2.18
시간 외 거래:
164.60
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $165.9 | $163.4 | $2.50 | 181,509.0 | -1.31% |
| 2025-05-02 | $166.8 | $162.5 | $4.37 | 161,203.0 | +3.42% |
| 2025-05-01 | $163.4 | $155.3 | $8.11 | 441,926.0 | +3.08% |
| 2025-04-30 | $157.6 | $152.9 | $4.69 | 153,944.0 | -0.72% |
| 2025-04-29 | $158.9 | $154.1 | $4.75 | 153,451.0 | +1.57% |
| 2025-04-28 | $159.7 | $155.1 | $4.62 | 135,314.0 | -1.72% |
| 2025-04-25 | $158.2 | $156.0 | $2.20 | 82,994.0 | -0.04% |
| 2025-04-24 | $158.4 | $153.4 | $5.06 | 138,400.0 | +2.00% |
| 2025-04-23 | $159.3 | $153.8 | $5.54 | 187,830.0 | +2.75% |
| 2025-04-22 | $152.2 | $146.9 | $5.31 | 273,417.0 | +2.78% |
| 2025-04-21 | $149.2 | $145.1 | $4.13 | 129,551.0 | -3.01% |
| 2025-04-17 | $152.7 | $149.2 | $3.47 | 121,105.0 | +0.22% |
| 2025-04-16 | $151.9 | $148.4 | $3.50 | 110,064.0 | -1.29% |
| 2025-04-15 | $152.9 | $149.2 | $3.68 | 122,559.0 | +2.08% |
| 2025-04-14 | $153.1 | $148.0 | $5.10 | 110,658.0 | -1.04% |
| 2025-04-11 | $154.5 | $145.8 | $8.77 | 139,141.0 | +2.89% |
| 2025-04-10 | $150.9 | $144.2 | $6.77 | 245,714.0 | -3.24% |
| 2025-04-09 | $154.5 | $138.4 | $16.14 | 191,399.0 | +8.62% |
| 2025-04-08 | $147.4 | $138.2 | $9.23 | 169,373.0 | -1.74% |
Esco Technologies Inc 주식 (ESE) 연도별 가격 이력
이 심층 분석에서는 Esco Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esco Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esco Technologies Inc 주식 (ESE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $166.8 | $155.3 | $11.54 | 966,147.0 | +5.21% |
| 2025-04 | $161.0 | $134.8 | $26.21 | 3,250,442.0 | -1.68% |
| 2025-03 | $167.5 | $151.1 | $16.41 | 3,707,551.0 | -3.49% |
| 2025-02 | $171.3 | $128.6 | $42.69 | 2,723,650.0 | +24.21% |
| 2025-01 | $137.9 | $127.2 | $10.70 | 1,632,750.0 | -0.35% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $131.3 | $18.66 | 1,647,247.0 | -10.19% |
| 2024-11 | $154.0 | $125.5 | $28.55 | 2,698,934.0 | +18.22% |
| 2024-10 | $131.3 | $119.6 | $11.69 | 2,001,960.0 | -2.67% |
| 2024-09 | $130.9 | $113.3 | $17.59 | 2,071,184.0 | +7.56% |
| 2024-08 | $123.9 | $108.7 | $15.24 | 1,960,673.0 | -2.48% |
| 2024-07 | $125.5 | $101.4 | $24.12 | 3,302,619.0 | +17.06% |
| 2024-06 | $109.8 | $102.4 | $7.42 | 2,082,525.0 | -3.75% |
| 2024-05 | $112.4 | $101.7 | $10.76 | 2,677,635.0 | +7.57% |
| 2024-04 | $107.0 | $97.11 | $9.94 | 3,056,624.0 | -5.23% |
| 2024-03 | $107.4 | $97.64 | $9.72 | 2,956,036.0 | +5.06% |
| 2024-02 | $105.4 | $96.69 | $8.75 | 2,623,637.0 | +0.02% |
| 2024-01 | $116.8 | $99.29 | $17.56 | 2,120,417.0 | -12.95% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $118.6 | $103.9 | $14.66 | 1,941,608.0 | +11.48% |
| 2023-11 | $107.0 | $96.13 | $10.89 | 1,437,421.0 | +7.98% |
| 2023-10 | $108.5 | $94.59 | $13.89 | 1,652,294.0 | -6.91% |
| 2023-09 | $108.6 | $100.3 | $8.35 | 1,811,424.0 | -2.40% |
| 2023-08 | $109.6 | $98.71 | $10.86 | 1,458,110.0 | +6.42% |
| 2023-07 | $103.7 | $96.31 | $7.35 | 1,558,184.0 | -2.97% |
| 2023-06 | $106.3 | $89.77 | $16.52 | 3,529,310.0 | +15.14% |
| 2023-05 | $98.40 | $89.80 | $8.60 | 1,685,819.0 | -3.82% |
| 2023-04 | $98.26 | $90.40 | $7.86 | 1,376,509.0 | -1.97% |
| 2023-03 | $95.48 | $85.50 | $9.98 | 2,270,718.0 | +2.43% |
| 2023-02 | $101.5 | $87.75 | $13.77 | 1,838,015.0 | -5.33% |
| 2023-01 | $98.60 | $85.60 | $13.00 | 1,663,964.0 | +12.45% |
0.57%
0.63%
자본화:
|
볼륨(24시간):